Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-22	X	LODE	0.328	0.328	0.281	0.2854	0.0052	864,920	722	0.2585	0.325
2024-04-19	X	LODE	0.315	0.33	0.2883	0.29	-0.027	1,058,766	998	0.305	0.3471
2024-04-18	X	LODE	0.3019	0.3194	0.291	0.317	0.028	495,456	365	0.2921	0.3481
2024-04-17	X	LODE	0.3139	0.315	0.2899	0.291	-0.0184	804,559	939	0.2747	0.3341
2024-04-16	X	LODE	0.3199	0.3199	0.304	0.3123	-0.0103	663,911	778	0.2796	0.3473
2024-04-15	X	LODE	0.3215	0.3239	0.31	0.3179	-0.0036	568,697	639	0.2909	0.3488
2024-04-12	X	LODE	0.3459	0.36	0.31	0.3215	-0.0199	1,341,915	1,169	0.3054	0.3799
2024-04-11	X	LODE	0.3184	0.344	0.3184	0.3399	0.021	809,378	564	0.3018	0.3755
2024-04-10	X	LODE	0.3236	0.332	0.3108	0.319	-0.009	850,079	683	0.2835	0.3462
2024-04-09	X	LODE	0.341	0.3599	0.32	0.328	-0.015	996,527	586	0.2927	0.37
2024-04-08	X	LODE	0.35	0.375	0.325	0.335	-0.0032	1,574,226	1,432	0.2973	0.3701
2024-04-05	X	LODE	0.34	0.3525	0.3223	0.33	-0.014	729,615	740	0.3027	5.00
2024-04-04	X	LODE	0.35	0.3565	0.334	0.339	-0.0097	658,790	646	0.3076	0.3962
2024-04-03	X	LODE	0.34	0.3547	0.335	0.3453	-0.0025	1,023,445	893	0.3402	0.3744
2024-04-02	X	LODE	0.365	0.365	0.335	0.34	-0.0384	1,227,163	856	0.3064	0.3743
2024-04-01	X	LODE	0.37	0.3835	0.3601	0.3783	0.0144	915,609	705	0.3294	0.4035
2024-03-29	X	LODE	0.357	0.378	0.35	0.3638	0.0096	0	0	0.3293	0.407
2024-03-28	X	LODE	0.357	0.378	0.35	0.3638	0.0096	380,512	361	0.3293	0.407
2024-03-27	X	LODE	0.36	0.3681	0.341	0.355	-0.0052	560,647	547	0.332	0.3799
2024-03-26	X	LODE	0.3397	0.3699	0.335	0.36	0.0246	443,010	333	0.3201	0.3907
2024-03-25	X	LODE	0.3575	0.36	0.33	0.34	-0.0202	1,103,638	849	0.3048	0.3477
2024-03-22	X	LODE	0.3816	0.3838	0.355	0.3599	-0.009	835,913	766	0.3293	0.384
2024-03-21	X	LODE	0.3825	0.3889	0.36	0.364	-0.013	1,579,079	607	0.364	0.39
2024-03-20	X	LODE	0.39	0.392	0.365	0.382	0.011	584,586	490	0.3458	0.4233
2024-03-19	X	LODE	0.419	0.419	0.37	0.37	-0.0242	620,984	576	0.3549	0.419
2024-03-18	X	LODE	0.40	0.42	0.3925	0.4102	0.0253	313,842	474	0.375	0.4687
2024-03-15	X	LODE	0.40	0.4087	0.38	0.393	-0.017	507,277	586	0.3613	0.445
2024-03-14	X	LODE	0.4046	0.422	0.385	0.40	-0.0006	894,812	537	0.375	0.4559
2024-03-13	X	LODE	0.388	0.4298	0.371	0.3968	0.038	1,078,453	1,016	0.3662	0.4383
2024-03-12	X	LODE	0.381	0.3849	0.362	0.362	-0.0092	494,083	584	0.3424	0.4119
2024-03-11	X	LODE	0.3934	0.394	0.3603	0.381	0.002	514,214	472	0.3311	0.4233
2024-03-08	X	LODE	0.372	0.39	0.3705	0.379	-0.0033	408,588	531	0.3388	0.427
2024-03-07	X	LODE	0.39	0.40	0.366	0.383	-0.0099	565,999	449	0.3384	0.4251
2024-03-06	X	LODE	0.3759	0.398	0.3732	0.38	0.0131	851,910	662	0.3558	0.4298
2024-03-05	X	LODE	0.4041	0.4059	0.3611	0.3718	-0.0385	1,807,220	1,273	0.3402	0.4396
2024-03-04	X	LODE	0.4243	0.4298	0.39	0.4027	-0.0237	796,045	817	0.3567	0.4342
2024-03-01	X	LODE	0.4421	0.4421	0.42	0.426	0.0007	585,945	446	0.3933	0.50
2024-02-29	X	LODE	0.4548	0.4648	0.42	0.4253	-0.021	1,098,821	694	0.43	0.4884
2024-02-28	X	LODE	0.465	0.4778	0.447	0.447	-0.0065	522,674	481	0.4116	0.5264
2024-02-27	X	LODE	0.46	0.47	0.4539	0.4581	0.0005	239,973	201	0.419	0.5047
2024-02-26	X	LODE	0.4591	0.47	0.455	0.46	0.0002	288,386	252	0.4161	0.5069
2024-02-23	X	LODE	0.46	0.466	0.45	0.4598	-0.0002	264,571	329	0.4136	0.5068
2024-02-22	X	LODE	0.4691	0.475	0.46	0.46	-0.0045	186,917	212	0.4207	0.5101
2024-02-21	X	LODE	0.4726	0.4726	0.455	0.4694	-0.0024	421,134	317	0.4216	0.5117
2024-02-20	X	LODE	0.465	0.476	0.465	0.4718	-0.0044	204,792	271	0.4207	0.5318
2024-02-19	X	LODE	0.481	0.484	0.471	0.4731	-0.0043	0	0	0.4391	0.5341
2024-02-16	X	LODE	0.481	0.484	0.471	0.4731	-0.0043	296,944	311	0.4391	0.5341
2024-02-15	X	LODE	0.4875	0.4875	0.467	0.4814	-0.0001	251,585	423	0.4277	0.5318
2024-02-14	X	LODE	0.475	0.4832	0.4656	0.48	-0.001	315,682	327	0.439	0.5318
2024-02-13	X	LODE	0.471	0.479	0.4614	0.473	-0.0067	316,993	294	0.4299	0.521
2024-02-12	X	LODE	0.4682	0.485	0.468	0.48	0.0109	307,583	408	0.4304	0.5264
2024-02-09	X	LODE	0.47	0.479	0.4645	0.473	0.0038	456,379	557	0.441	0.5264
2024-02-08	X	LODE	0.476	0.477	0.465	0.4691	-0.0132	392,115	271	0.4299	0.85
2024-02-07	X	LODE	0.489	0.489	0.478	0.4848	-0.0065	171,709	179	0.439	0.5416
2024-02-06	X	LODE	0.4854	0.4948	0.471	0.488	0.0001	220,624	309	0.421	0.5416
2024-02-05	X	LODE	0.485	0.49	0.475	0.48	-0.0174	287,820	345	0.421	0.521
2024-02-02	X	LODE	0.491	0.498	0.469	0.4949	0.011	533,088	342	0.441	0.5416
2024-02-01	X	LODE	0.4738	0.49	0.47	0.48	0.0152	417,804	378	0.4436	0.5318
2024-01-31	X	LODE	0.4652	0.4875	0.4652	0.4668	-0.009	408,915	304	0.4232	0.5222
2024-01-30	X	LODE	0.4825	0.485	0.4607	0.48	0.0004	276,896	388	0.421	0.521
2024-01-29	X	LODE	0.461	0.485	0.4602	0.48	0.0066	201,248	137	0.4186	0.5264
2024-01-26	X	LODE	0.4573	0.4788	0.456	0.4754	0.0093	230,905	276	0.4161	0.5191
2024-01-25	X	LODE	0.479	0.4824	0.46	0.4661	0.0001	334,034	242	0.4095	0.5143
2024-01-24	X	LODE	0.4891	0.4935	0.455	0.466	-0.021	443,512	338	0.421	1.65